Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renesas Electronics Corp (OP: RNECY )

8.648 +0.138 (+1.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.580 6.580 6.420 6.490 51,116 -0.37(-5.39%)
Apr 27, 2023 7.000 7.000 6.820 6.860 82,164 +0.30(+4.57%)
Apr 26, 2023 6.720 6.720 6.560 6.560 49,101 -0.07(-1.06%)
Apr 25, 2023 6.730 6.798 6.630 6.630 98,668 -0.11(-1.63%)
Apr 24, 2023 7.040 7.040 6.720 6.740 85,521 +0.04(+0.60%)
Apr 21, 2023 6.820 6.820 6.690 6.700 50,067 -0.16(-2.33%)
Apr 20, 2023 6.909 6.940 6.860 6.860 118,964 +0.00(+0.00%)
Apr 19, 2023 6.760 6.925 6.760 6.860 62,925 -0.07(-0.98%)
Apr 18, 2023 6.950 6.970 6.910 6.928 65,247 +0.01(+0.12%)
Apr 17, 2023 6.880 6.930 6.860 6.920 63,356 +0.05(+0.73%)
Apr 14, 2023 6.870 6.930 6.810 6.870 58,995 -0.01(-0.10%)
Apr 13, 2023 6.730 6.940 6.730 6.877 30,615 +0.15(+2.19%)
Apr 12, 2023 6.830 6.930 6.720 6.730 82,577 -0.10(-1.46%)
Apr 11, 2023 6.720 6.930 6.720 6.830 31,447 +0.06(+0.89%)
Apr 10, 2023 6.700 6.780 6.648 6.770 53,290 +0.08(+1.20%)
Apr 06, 2023 6.631 6.730 6.631 6.690 31,736 -0.21(-3.11%)
Apr 05, 2023 6.921 6.970 6.780 6.905 52,768 -0.01(-0.19%)
Apr 04, 2023 6.990 7.020 6.910 6.918 45,562 -0.18(-2.57%)
Apr 03, 2023 7.160 7.160 6.850 7.100 52,330 -0.11(-1.53%)
Mar 31, 2023 7.030 7.210 7.030 7.210 62,874 +0.28(+4.04%)
Mar 30, 2023 6.880 6.980 6.820 6.930 55,805 +0.07(+1.02%)
Mar 29, 2023 6.840 6.890 6.742 6.860 50,968 +0.12(+1.78%)
Mar 28, 2023 6.620 6.740 6.620 6.740 185,643 +0.00(+0.00%)
Mar 27, 2023 6.740 6.740 6.660 6.740 75,150 +0.00(+0.00%)
Mar 24, 2023 6.820 6.820 6.740 6.740 35,861 -0.15(-2.18%)
Mar 23, 2023 6.890 6.940 6.850 6.890 162,647 +0.04(+0.58%)
Mar 22, 2023 6.580 6.996 6.580 6.850 68,250 +0.03(+0.40%)
Mar 21, 2023 6.900 6.900 6.770 6.823 71,106 -0.00(-0.03%)
Mar 20, 2023 6.730 6.890 6.730 6.825 49,050 -0.04(-0.51%)
Mar 17, 2023 6.860 6.900 6.770 6.860 58,448 +0.05(+0.73%)
Mar 16, 2023 6.658 6.820 6.630 6.810 531,831 +0.24(+3.65%)
Mar 15, 2023 6.560 6.635 6.540 6.570 85,134 -0.11(-1.65%)
Mar 14, 2023 6.680 6.710 6.635 6.680 84,315 -0.06(-0.89%)
Mar 13, 2023 6.680 6.820 6.600 6.740 76,909 +0.06(+0.90%)
Mar 10, 2023 6.810 6.810 6.601 6.680 80,517 -0.07(-1.04%)
Mar 09, 2023 6.730 6.850 6.730 6.750 73,827 +0.05(+0.82%)
Mar 08, 2023 6.700 6.710 6.612 6.695 299,414 +0.21(+3.32%)
Mar 07, 2023 6.680 6.680 6.470 6.480 76,190 -0.14(-2.11%)
Mar 06, 2023 6.630 6.700 6.620 6.620 1,178,965 -0.10(-1.49%)
Mar 03, 2023 6.560 6.780 6.560 6.720 2,904,519 +0.35(+5.49%)
Mar 02, 2023 6.440 6.440 6.280 6.370 233,075 +0.00(+0.05%)
Mar 01, 2023 6.430 6.430 6.360 6.367 1,042,542 -0.08(-1.29%)
Feb 28, 2023 6.360 6.490 6.360 6.450 8,074,125 +0.05(+0.78%)
Feb 27, 2023 6.295 6.450 6.240 6.400 3,402,255 +0.22(+3.56%)
Feb 24, 2023 6.150 6.210 6.096 6.180 20,709 -0.07(-1.04%)
Feb 23, 2023 6.110 6.280 6.110 6.245 87,096 +0.08(+1.22%)
Feb 22, 2023 6.150 6.170 6.090 6.170 41,365 -0.01(-0.16%)
Feb 21, 2023 6.310 6.310 6.180 6.180 78,190 -0.12(-1.90%)
Feb 17, 2023 6.230 6.330 6.230 6.300 15,457 -0.16(-2.48%)
Feb 16, 2023 6.480 6.530 6.450 6.460 35,628 +0.05(+0.78%)
Feb 15, 2023 6.350 6.410 6.320 6.410 22,128 +0.06(+0.94%)
Feb 14, 2023 6.150 6.350 6.150 6.350 87,515 +0.33(+5.48%)
Feb 13, 2023 5.930 6.040 5.930 6.020 43,836 -0.06(-0.99%)
Feb 10, 2023 6.010 6.080 5.980 6.080 138,627 +0.53(+9.45%)
Feb 09, 2023 5.460 5.590 5.460 5.555 77,870 +0.25(+4.68%)
Feb 08, 2023 5.340 5.360 5.266 5.306 17,968 -0.01(-0.26%)
Feb 07, 2023 5.240 5.400 5.240 5.320 21,657 +0.10(+1.82%)
Feb 06, 2023 5.180 5.254 5.180 5.225 49,177 -0.20(-3.60%)
Feb 03, 2023 5.260 5.420 5.260 5.420 31,529 +0.07(+1.31%)
Feb 02, 2023 5.440 5.440 5.340 5.350 21,020 +0.14(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.